Mexico - Delayed Quote • MXN
IPC MEXICO (^MXX)
As of 12:17 PM CST. Market Open.
Currency in MXN Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 9, 2024 | 57,118.14 | 57,954.28 | 57,001.53 | 57,802.07 | 57,802.07 | 60,576,324 |
May 8, 2024 | 57,055.52 | 57,249.77 | 56,661.76 | 57,081.00 | 57,081.00 | 263,546,300 |
May 7, 2024 | 57,376.07 | 57,445.99 | 56,844.03 | 57,108.32 | 57,108.32 | 297,798,000 |
May 6, 2024 | 57,204.53 | 57,559.09 | 57,127.03 | 57,282.95 | 57,282.95 | 174,095,400 |
May 3, 2024 | 56,706.23 | 57,258.41 | 56,668.74 | 57,135.26 | 57,135.26 | 175,056,100 |
May 2, 2024 | 56,766.40 | 57,021.78 | 56,607.30 | 56,677.05 | 56,677.05 | 249,952,200 |
Apr 30, 2024 | 57,835.50 | 57,835.50 | 56,670.53 | 56,727.98 | 56,727.98 | 307,132,500 |
Apr 29, 2024 | 57,890.49 | 58,110.37 | 57,512.60 | 57,827.86 | 57,827.86 | 222,976,800 |
Apr 26, 2024 | 57,072.96 | 58,002.17 | 56,870.17 | 57,833.85 | 57,833.85 | 156,980,900 |
Apr 25, 2024 | 56,619.09 | 57,282.33 | 56,207.45 | 57,071.78 | 57,071.78 | 264,895,300 |
Apr 24, 2024 | 56,622.16 | 56,827.02 | 56,188.89 | 56,463.99 | 56,463.99 | 254,687,400 |
Apr 23, 2024 | 56,564.58 | 56,906.80 | 56,300.36 | 56,633.75 | 56,633.75 | 204,292,000 |
Apr 22, 2024 | 55,852.28 | 56,615.88 | 55,771.55 | 56,551.90 | 56,551.90 | 183,161,700 |
Apr 19, 2024 | 55,811.19 | 56,036.72 | 55,579.69 | 55,862.85 | 55,862.85 | 138,617,600 |
Apr 18, 2024 | 55,597.79 | 55,941.62 | 55,585.82 | 55,739.43 | 55,739.43 | 208,671,900 |
Apr 17, 2024 | 55,788.74 | 56,090.32 | 55,383.25 | 55,415.69 | 55,415.69 | 244,258,900 |
Apr 16, 2024 | 56,009.73 | 56,148.00 | 55,626.75 | 55,797.25 | 55,797.25 | 225,862,900 |
Apr 15, 2024 | 56,536.47 | 56,709.12 | 55,924.10 | 55,984.00 | 55,984.00 | 170,645,700 |
Apr 12, 2024 | 56,918.48 | 57,272.70 | 56,497.88 | 56,565.92 | 56,565.92 | 147,838,800 |
Apr 11, 2024 | 56,696.32 | 56,876.65 | 56,485.96 | 56,830.32 | 56,830.32 | 200,968,500 |
Apr 10, 2024 | 57,541.86 | 57,541.86 | 56,374.63 | 56,636.54 | 56,636.54 | 210,376,200 |
Apr 9, 2024 | 58,010.37 | 58,298.77 | 57,492.06 | 57,571.15 | 57,571.15 | 202,213,300 |
Apr 8, 2024 | 58,021.66 | 58,192.32 | 57,749.44 | 57,989.94 | 57,989.94 | 154,641,800 |
Apr 5, 2024 | 57,805.19 | 58,227.84 | 57,678.61 | 58,092.44 | 58,092.44 | 212,252,300 |
Apr 4, 2024 | 57,539.47 | 58,219.50 | 57,514.18 | 57,882.76 | 57,882.76 | 184,739,700 |
Apr 3, 2024 | 57,547.19 | 58,086.42 | 57,300.11 | 57,503.39 | 57,503.39 | 189,285,300 |
Apr 2, 2024 | 57,593.62 | 57,830.88 | 57,235.59 | 57,581.81 | 57,581.81 | 180,753,600 |
Apr 1, 2024 | 57,423.51 | 57,726.82 | 57,291.95 | 57,653.23 | 57,653.23 | 165,028,800 |
Mar 27, 2024 | 57,182.86 | 57,599.08 | 57,007.55 | 57,369.01 | 57,369.01 | 114,250,800 |
Mar 26, 2024 | 56,634.85 | 57,422.25 | 56,435.27 | 57,209.70 | 57,209.70 | 125,010,900 |
Mar 25, 2024 | 56,565.11 | 56,820.30 | 56,311.99 | 56,552.54 | 56,552.54 | 89,283,000 |
Mar 22, 2024 | 56,676.82 | 56,805.66 | 56,517.40 | 56,610.54 | 56,610.54 | 170,059,500 |
Mar 21, 2024 | 56,715.25 | 57,015.82 | 56,544.05 | 56,657.44 | 56,657.44 | 197,838,300 |
Mar 20, 2024 | 55,543.70 | 56,921.96 | 55,416.19 | 56,618.01 | 56,618.01 | 172,304,700 |
Mar 19, 2024 | 56,137.15 | 56,137.15 | 55,494.10 | 55,548.07 | 55,548.07 | 194,973,900 |
Mar 15, 2024 | 56,163.26 | 56,575.51 | 55,855.16 | 56,228.40 | 56,228.40 | 935,202,200 |
Mar 14, 2024 | 55,838.32 | 56,427.43 | 55,838.32 | 56,059.26 | 56,059.26 | 226,717,800 |
Mar 13, 2024 | 54,902.31 | 55,881.67 | 54,853.52 | 55,848.72 | 55,848.72 | 205,029,200 |
Mar 12, 2024 | 55,145.29 | 55,199.60 | 54,713.48 | 54,898.95 | 54,898.95 | 203,210,800 |
Mar 11, 2024 | 54,876.61 | 55,373.86 | 54,752.41 | 55,076.12 | 55,076.12 | 190,194,700 |
Mar 8, 2024 | 55,134.63 | 55,313.86 | 54,890.26 | 54,935.99 | 54,935.99 | 134,726,600 |
Mar 7, 2024 | 55,305.71 | 55,494.12 | 54,978.64 | 55,049.49 | 55,049.49 | 168,372,600 |
Mar 6, 2024 | 55,464.05 | 55,757.23 | 55,217.91 | 55,284.51 | 55,284.51 | 163,414,700 |
Mar 5, 2024 | 55,450.03 | 55,647.31 | 55,104.62 | 55,476.25 | 55,476.25 | 177,401,700 |
Mar 4, 2024 | 55,451.05 | 55,852.78 | 55,411.09 | 55,462.49 | 55,462.49 | 147,751,600 |
Mar 1, 2024 | 55,396.30 | 55,984.87 | 55,184.85 | 55,536.32 | 55,536.32 | 152,945,900 |
Feb 29, 2024 | 55,375.19 | 55,719.90 | 55,111.00 | 55,414.00 | 55,414.00 | 506,671,300 |
Feb 28, 2024 | 56,233.83 | 56,268.98 | 55,085.80 | 55,350.61 | 55,350.61 | 208,760,600 |
Feb 27, 2024 | 56,192.97 | 56,399.07 | 55,915.87 | 56,241.03 | 56,241.03 | 217,701,900 |
Feb 26, 2024 | 56,649.42 | 56,649.42 | 56,035.75 | 56,194.72 | 56,194.72 | 214,213,000 |
Feb 23, 2024 | 57,187.20 | 57,205.83 | 56,432.61 | 56,659.80 | 56,659.80 | 216,265,500 |
Feb 22, 2024 | 57,024.26 | 57,407.39 | 56,773.55 | 57,148.73 | 57,148.73 | 207,938,900 |
Feb 21, 2024 | 57,257.08 | 57,269.13 | 56,782.81 | 57,021.03 | 57,021.03 | 197,674,400 |
Feb 20, 2024 | 57,250.20 | 57,602.21 | 57,119.36 | 57,227.67 | 57,227.67 | 233,605,200 |
Feb 19, 2024 | 57,205.06 | 57,567.39 | 56,804.67 | 57,490.05 | 57,490.05 | 34,690,500 |
Feb 16, 2024 | 57,224.21 | 57,421.97 | 56,987.42 | 57,132.11 | 57,132.11 | 158,971,900 |
Feb 15, 2024 | 57,216.58 | 57,612.70 | 57,160.60 | 57,251.89 | 57,251.89 | 212,858,400 |
Feb 14, 2024 | 56,872.38 | 57,318.62 | 56,872.38 | 57,248.47 | 57,248.47 | 202,355,300 |
Feb 13, 2024 | 57,277.79 | 57,382.48 | 56,812.64 | 56,906.99 | 56,906.99 | 168,142,700 |
Feb 12, 2024 | 57,339.97 | 57,802.24 | 57,294.72 | 57,418.55 | 57,418.55 | 173,539,100 |
Feb 9, 2024 | 57,832.43 | 57,908.34 | 57,287.34 | 57,327.50 | 57,327.50 | 130,498,900 |
Feb 8, 2024 | 58,856.23 | 58,856.23 | 57,700.60 | 57,762.44 | 57,762.44 | 251,848,900 |
Feb 7, 2024 | 58,625.93 | 59,020.55 | 58,382.76 | 58,711.87 | 58,711.87 | 182,573,800 |
Feb 6, 2024 | 58,271.75 | 59,015.40 | 57,782.70 | 58,645.42 | 58,645.42 | 266,012,200 |
Feb 2, 2024 | 58,012.88 | 58,273.17 | 57,744.34 | 58,226.77 | 58,226.77 | 166,980,800 |
Feb 1, 2024 | 57,367.28 | 58,221.17 | 57,367.28 | 57,828.08 | 57,828.08 | 178,933,700 |
Jan 31, 2024 | 57,449.59 | 57,829.01 | 57,051.88 | 57,372.76 | 57,372.76 | 232,735,200 |
Jan 30, 2024 | 57,151.18 | 57,612.01 | 56,711.94 | 57,537.14 | 57,537.14 | 265,265,700 |
Jan 29, 2024 | 56,813.73 | 57,229.32 | 56,806.23 | 57,175.73 | 57,175.73 | 214,253,500 |
Jan 26, 2024 | 56,321.38 | 57,164.08 | 56,178.71 | 56,855.88 | 56,855.88 | 209,368,000 |
Jan 25, 2024 | 55,408.32 | 56,391.46 | 54,968.56 | 56,160.07 | 56,160.07 | 292,610,000 |
Jan 24, 2024 | 55,564.10 | 55,908.15 | 55,273.77 | 55,419.55 | 55,419.55 | 241,517,100 |
Jan 23, 2024 | 54,751.66 | 55,578.55 | 54,751.66 | 55,502.90 | 55,502.90 | 172,481,500 |
Jan 22, 2024 | 55,418.10 | 55,434.15 | 54,629.19 | 54,667.61 | 54,667.61 | 185,280,700 |
Jan 19, 2024 | 54,728.14 | 55,488.80 | 54,499.43 | 55,452.10 | 55,452.10 | 213,233,300 |
Jan 18, 2024 | 54,690.58 | 54,823.04 | 54,346.58 | 54,707.89 | 54,707.89 | 206,055,900 |
Jan 17, 2024 | 55,147.94 | 55,147.94 | 54,367.17 | 54,711.69 | 54,711.69 | 265,467,800 |
Jan 16, 2024 | 55,504.07 | 55,641.71 | 55,073.84 | 55,124.58 | 55,124.58 | 222,231,500 |
Jan 15, 2024 | 55,654.39 | 55,671.98 | 55,435.75 | 55,501.11 | 55,501.11 | 17,535,400 |
Jan 12, 2024 | 55,463.32 | 55,898.44 | 55,461.23 | 55,607.07 | 55,607.07 | 168,914,200 |
Jan 11, 2024 | 55,313.93 | 55,612.30 | 55,155.84 | 55,438.75 | 55,438.75 | 169,535,700 |
Jan 10, 2024 | 55,104.84 | 55,535.15 | 55,029.48 | 55,318.67 | 55,318.67 | 199,388,700 |
Jan 9, 2024 | 56,233.15 | 56,233.15 | 55,073.35 | 55,105.58 | 55,105.58 | 179,710,800 |
Jan 8, 2024 | 56,227.93 | 56,301.52 | 55,908.18 | 56,175.67 | 56,175.67 | 129,022,300 |
Jan 5, 2024 | 55,420.10 | 56,246.22 | 55,388.72 | 56,192.78 | 56,192.78 | 117,230,100 |
Jan 4, 2024 | 55,732.95 | 55,893.29 | 55,203.99 | 55,406.96 | 55,406.96 | 98,384,300 |
Jan 3, 2024 | 56,996.27 | 56,996.27 | 55,634.01 | 55,726.64 | 55,726.64 | 98,424,800 |
Jan 2, 2024 | 57,456.81 | 57,456.81 | 56,593.51 | 56,980.44 | 56,980.44 | 70,724,900 |
Dec 29, 2023 | 57,475.39 | 57,522.95 | 57,178.47 | 57,386.25 | 57,386.25 | 66,550,500 |
Dec 28, 2023 | 57,577.84 | 57,806.42 | 57,218.58 | 57,464.42 | 57,464.42 | 56,304,100 |
Dec 27, 2023 | 57,647.50 | 57,914.05 | 57,480.79 | 57,554.47 | 57,554.47 | 76,005,000 |
Dec 26, 2023 | 57,356.31 | 57,974.92 | 57,335.70 | 57,745.79 | 57,745.79 | 51,390,900 |
Dec 22, 2023 | 57,603.17 | 57,694.85 | 57,225.17 | 57,313.47 | 57,313.47 | 93,654,100 |
Dec 21, 2023 | 56,998.77 | 57,599.91 | 56,998.77 | 57,487.70 | 57,487.70 | 109,613,500 |
Dec 20, 2023 | 57,689.35 | 57,826.89 | 56,811.44 | 56,909.37 | 56,909.37 | 206,219,900 |
Dec 19, 2023 | 57,737.41 | 58,338.32 | 57,374.39 | 57,694.34 | 57,694.34 | 218,941,700 |
Dec 18, 2023 | 57,074.21 | 57,910.55 | 56,772.14 | 57,732.81 | 57,732.81 | 183,221,200 |
Dec 15, 2023 | 57,065.25 | 57,502.12 | 56,723.24 | 57,130.08 | 57,130.08 | 601,094,400 |
Dec 14, 2023 | 55,346.47 | 57,077.52 | 55,346.47 | 57,036.42 | 57,036.42 | 313,194,800 |
Dec 13, 2023 | 54,266.63 | 55,250.08 | 53,933.30 | 55,167.86 | 55,167.86 | 258,658,100 |
Dec 11, 2023 | 54,438.22 | 54,604.08 | 54,143.75 | 54,439.12 | 54,439.12 | 191,407,600 |
Dec 8, 2023 | 54,340.09 | 54,574.11 | 54,042.48 | 54,393.01 | 54,393.01 | 192,868,500 |
Dec 7, 2023 | 54,012.81 | 54,509.40 | 53,970.45 | 54,456.78 | 54,456.78 | 208,628,600 |
Dec 6, 2023 | 54,106.43 | 54,446.88 | 54,017.06 | 54,100.37 | 54,100.37 | 227,010,400 |
Dec 5, 2023 | 54,094.32 | 54,163.83 | 53,400.76 | 54,120.91 | 54,120.91 | 250,335,400 |
Dec 4, 2023 | 53,924.38 | 54,223.02 | 53,764.28 | 54,053.63 | 54,053.63 | 227,438,800 |
Dec 1, 2023 | 53,955.79 | 54,088.84 | 53,652.56 | 53,901.43 | 53,901.43 | 183,696,900 |
Nov 30, 2023 | 52,830.94 | 54,165.81 | 52,683.38 | 54,060.01 | 54,060.01 | 793,435,900 |
Nov 29, 2023 | 52,284.33 | 52,879.43 | 52,253.59 | 52,792.81 | 52,792.81 | 198,421,400 |
Nov 28, 2023 | 52,184.12 | 52,623.42 | 52,172.56 | 52,359.00 | 52,359.00 | 197,156,600 |
Nov 27, 2023 | 52,919.82 | 52,919.82 | 52,132.41 | 52,220.49 | 52,220.49 | 199,742,200 |
Nov 24, 2023 | 52,967.48 | 53,180.46 | 52,568.54 | 52,938.42 | 52,938.42 | 96,360,900 |
Nov 23, 2023 | 52,803.29 | 53,108.76 | 52,738.19 | 53,059.54 | 53,059.54 | 37,636,200 |
Nov 22, 2023 | 52,560.13 | 52,862.57 | 52,526.48 | 52,670.01 | 52,670.01 | 147,618,900 |
Nov 21, 2023 | 52,467.00 | 52,701.13 | 51,986.84 | 52,504.29 | 52,504.29 | 184,119,600 |
Nov 17, 2023 | 52,471.74 | 52,832.02 | 52,452.46 | 52,685.10 | 52,685.10 | 141,131,300 |
Nov 16, 2023 | 52,686.94 | 52,720.85 | 52,310.06 | 52,469.36 | 52,469.36 | 184,817,600 |
Nov 15, 2023 | 52,454.44 | 52,916.83 | 52,454.44 | 52,796.47 | 52,796.47 | 243,861,900 |
Nov 14, 2023 | 51,149.16 | 52,571.86 | 51,149.16 | 52,511.37 | 52,511.37 | 216,405,300 |
Nov 13, 2023 | 51,216.27 | 51,336.50 | 51,046.70 | 51,090.91 | 51,090.91 | 169,830,400 |
Nov 10, 2023 | 51,013.69 | 51,329.47 | 50,977.23 | 51,258.24 | 51,258.24 | 163,797,100 |
Nov 9, 2023 | 50,977.92 | 51,241.35 | 50,812.14 | 51,071.03 | 51,071.03 | 200,702,400 |
Nov 8, 2023 | 51,279.78 | 51,531.83 | 50,874.21 | 51,016.30 | 51,016.30 | 144,881,600 |
Nov 7, 2023 | 51,487.69 | 51,710.26 | 50,941.05 | 51,209.85 | 51,209.85 | 244,230,200 |
Nov 6, 2023 | 51,127.32 | 52,181.65 | 51,127.32 | 51,633.63 | 51,633.63 | 233,795,300 |
Nov 3, 2023 | 50,654.11 | 51,926.51 | 50,249.03 | 51,266.73 | 51,266.73 | 235,378,400 |
Nov 1, 2023 | 49,051.92 | 49,899.42 | 48,976.86 | 49,787.84 | 49,787.84 | 164,928,200 |
Oct 31, 2023 | 49,259.00 | 49,262.18 | 48,807.35 | 49,061.88 | 49,061.88 | 302,061,900 |
Oct 30, 2023 | 48,963.47 | 49,465.89 | 48,963.47 | 49,277.36 | 49,277.36 | 190,856,700 |
Oct 27, 2023 | 49,156.50 | 49,609.33 | 48,887.62 | 48,973.85 | 48,973.85 | 231,123,500 |
Oct 26, 2023 | 48,735.82 | 49,323.54 | 48,626.77 | 49,182.37 | 49,182.37 | 195,448,300 |
Oct 25, 2023 | 48,252.47 | 48,816.55 | 48,228.96 | 48,766.33 | 48,766.33 | 181,752,700 |
Oct 24, 2023 | 48,304.40 | 48,563.07 | 48,204.81 | 48,278.80 | 48,278.80 | 158,358,600 |
Oct 23, 2023 | 48,290.33 | 48,367.76 | 47,765.06 | 48,197.88 | 48,197.88 | 160,983,200 |
Oct 20, 2023 | 48,809.12 | 48,886.99 | 48,226.48 | 48,275.91 | 48,275.91 | 214,755,400 |
Oct 19, 2023 | 49,257.05 | 49,314.96 | 48,756.97 | 48,804.61 | 48,804.61 | 254,330,700 |
Oct 18, 2023 | 49,543.90 | 49,670.65 | 49,011.38 | 49,274.78 | 49,274.78 | 339,281,500 |
Oct 17, 2023 | 49,733.54 | 49,874.24 | 49,507.61 | 49,666.01 | 49,666.01 | 192,510,900 |
Oct 16, 2023 | 49,402.33 | 50,004.83 | 49,377.83 | 49,823.08 | 49,823.08 | 131,151,500 |
Oct 13, 2023 | 49,769.89 | 49,819.97 | 49,185.77 | 49,379.58 | 49,379.58 | 211,550,100 |
Oct 12, 2023 | 50,156.92 | 50,161.78 | 49,503.63 | 49,745.16 | 49,745.16 | 231,171,900 |
Oct 11, 2023 | 50,293.37 | 50,416.72 | 50,109.02 | 50,344.74 | 50,344.74 | 229,695,000 |
Oct 10, 2023 | 49,301.65 | 50,427.12 | 49,301.65 | 50,289.86 | 50,289.86 | 200,850,400 |
Oct 9, 2023 | 49,658.39 | 49,658.39 | 49,020.25 | 49,297.15 | 49,297.15 | 158,324,400 |
Oct 6, 2023 | 49,472.95 | 49,821.55 | 48,775.95 | 49,666.50 | 49,666.50 | 182,618,600 |
Oct 5, 2023 | 50,444.75 | 50,444.75 | 48,484.91 | 49,454.59 | 49,454.59 | 273,435,300 |
Oct 4, 2023 | 50,407.93 | 50,776.97 | 50,158.38 | 50,732.69 | 50,732.69 | 234,531,400 |
Oct 3, 2023 | 51,210.63 | 51,305.93 | 50,256.86 | 50,366.39 | 50,366.39 | 242,148,700 |
Oct 2, 2023 | 51,001.79 | 51,281.34 | 50,488.35 | 51,260.37 | 51,260.37 | 152,597,800 |
Sep 29, 2023 | 51,575.24 | 51,658.01 | 50,783.07 | 50,874.98 | 50,874.98 | 226,957,200 |
Sep 28, 2023 | 51,386.23 | 51,743.87 | 51,360.24 | 51,554.95 | 51,554.95 | 204,512,600 |
Sep 27, 2023 | 51,180.98 | 51,577.20 | 51,180.75 | 51,427.27 | 51,427.27 | 237,887,300 |
Sep 26, 2023 | 51,410.42 | 51,422.45 | 51,068.90 | 51,107.80 | 51,107.80 | 213,724,500 |
Sep 25, 2023 | 51,684.61 | 51,852.12 | 51,329.65 | 51,367.46 | 51,367.46 | 240,424,600 |
Sep 22, 2023 | 51,946.17 | 52,036.28 | 51,637.45 | 51,677.48 | 51,677.48 | 172,807,800 |
Sep 21, 2023 | 52,429.38 | 52,429.38 | 51,886.19 | 51,954.01 | 51,954.01 | 194,911,500 |
Sep 20, 2023 | 52,226.77 | 52,904.07 | 52,123.49 | 52,507.23 | 52,507.23 | 233,178,000 |
Sep 19, 2023 | 51,692.24 | 52,327.88 | 51,507.85 | 52,219.76 | 52,219.76 | 210,624,500 |
Sep 18, 2023 | 51,452.59 | 51,729.71 | 50,961.14 | 51,685.31 | 51,685.31 | 150,526,800 |
Sep 15, 2023 | 51,737.62 | 51,737.62 | 51,108.09 | 51,351.60 | 51,351.60 | 998,189,100 |
Sep 14, 2023 | 51,519.91 | 51,873.24 | 51,519.38 | 51,755.68 | 51,755.68 | 205,584,200 |
Sep 13, 2023 | 51,832.63 | 51,867.30 | 51,349.56 | 51,522.18 | 51,522.18 | 267,093,600 |
Sep 12, 2023 | 52,227.06 | 52,310.13 | 51,814.24 | 51,860.45 | 51,860.45 | 220,832,600 |
Sep 11, 2023 | 52,549.58 | 52,748.51 | 52,236.25 | 52,267.49 | 52,267.49 | 166,610,600 |
Sep 8, 2023 | 52,442.41 | 52,604.76 | 52,211.02 | 52,505.11 | 52,505.11 | 204,695,700 |
Sep 7, 2023 | 53,100.47 | 53,100.47 | 52,454.45 | 52,482.97 | 52,482.97 | 169,522,600 |
Sep 6, 2023 | 52,930.21 | 53,112.35 | 52,710.32 | 52,971.19 | 52,971.19 | 220,562,100 |
Sep 5, 2023 | 53,057.61 | 53,227.81 | 52,816.93 | 52,932.50 | 52,932.50 | 212,425,500 |
Sep 4, 2023 | 53,161.61 | 53,317.40 | 52,984.18 | 53,030.52 | 53,030.52 | 48,500,000 |
Sep 1, 2023 | 53,233.15 | 53,661.62 | 53,011.17 | 53,145.36 | 53,145.36 | 129,619,300 |
Aug 31, 2023 | 54,375.84 | 54,375.84 | 52,875.80 | 53,020.98 | 53,020.98 | 2,341,620,200 |
Aug 30, 2023 | 54,262.82 | 54,604.19 | 54,158.93 | 54,390.74 | 54,390.74 | 310,295,900 |
Aug 29, 2023 | 53,472.63 | 54,324.80 | 53,342.20 | 54,261.33 | 54,261.33 | 217,468,200 |
Aug 28, 2023 | 53,193.85 | 53,773.50 | 53,193.85 | 53,442.64 | 53,442.64 | 169,203,400 |
Aug 25, 2023 | 52,995.65 | 53,472.77 | 52,881.68 | 53,191.53 | 53,191.53 | 185,115,900 |
Aug 24, 2023 | 53,617.67 | 53,700.38 | 52,881.72 | 53,109.83 | 53,109.83 | 218,952,200 |
Aug 23, 2023 | 53,136.60 | 53,784.29 | 53,099.35 | 53,635.34 | 53,635.34 | 217,799,800 |
Aug 22, 2023 | 53,163.62 | 53,205.41 | 52,935.42 | 53,127.93 | 53,127.93 | 208,217,800 |
Aug 21, 2023 | 53,286.21 | 53,302.69 | 52,681.11 | 53,109.76 | 53,109.76 | 186,731,100 |
Aug 18, 2023 | 53,134.69 | 53,291.81 | 52,610.14 | 53,194.39 | 53,194.39 | 160,170,800 |
Aug 17, 2023 | 53,891.72 | 53,968.96 | 53,173.11 | 53,201.44 | 53,201.44 | 290,456,200 |
Aug 16, 2023 | 53,520.42 | 53,953.35 | 53,488.85 | 53,827.71 | 53,827.71 | 334,271,000 |
Aug 15, 2023 | 53,222.15 | 53,732.41 | 53,116.60 | 53,585.07 | 53,585.07 | 236,881,000 |
Aug 14, 2023 | 53,244.42 | 53,474.70 | 52,818.88 | 53,291.44 | 53,291.44 | 231,353,200 |
Aug 11, 2023 | 53,888.62 | 53,938.09 | 53,171.02 | 53,242.16 | 53,242.16 | 293,772,900 |
Aug 10, 2023 | 54,212.79 | 54,435.43 | 53,709.08 | 53,889.03 | 53,889.03 | 179,073,400 |
Aug 9, 2023 | 53,685.54 | 54,251.76 | 53,633.74 | 54,220.74 | 54,220.74 | 271,649,000 |
Aug 8, 2023 | 53,914.19 | 54,063.14 | 53,341.72 | 53,663.02 | 53,663.02 | 219,128,700 |
Aug 7, 2023 | 54,014.74 | 54,151.28 | 53,761.71 | 54,032.83 | 54,032.83 | 202,503,600 |
Aug 4, 2023 | 53,492.31 | 54,056.81 | 53,397.17 | 53,991.42 | 53,991.42 | 178,687,600 |
Aug 3, 2023 | 53,245.82 | 53,543.39 | 53,019.22 | 53,445.09 | 53,445.09 | 231,549,400 |
Aug 2, 2023 | 54,185.83 | 54,185.83 | 53,206.27 | 53,283.56 | 53,283.56 | 223,695,000 |
Aug 1, 2023 | 54,791.48 | 54,901.90 | 54,154.79 | 54,210.62 | 54,210.62 | 185,015,800 |
Jul 31, 2023 | 54,998.42 | 55,244.82 | 54,717.55 | 54,819.05 | 54,819.05 | 202,298,400 |
Jul 28, 2023 | 54,707.08 | 55,169.49 | 54,593.16 | 54,945.27 | 54,945.27 | 200,942,200 |
Jul 27, 2023 | 54,576.89 | 54,895.25 | 54,324.72 | 54,753.39 | 54,753.39 | 269,781,500 |
Jul 26, 2023 | 54,077.37 | 54,544.15 | 53,750.02 | 54,502.09 | 54,502.09 | 217,661,200 |
Jul 25, 2023 | 53,599.23 | 54,097.24 | 53,570.03 | 54,013.58 | 54,013.58 | 296,826,400 |
Jul 24, 2023 | 53,701.46 | 53,724.10 | 53,329.97 | 53,518.91 | 53,518.91 | 247,229,800 |
Jul 21, 2023 | 53,336.24 | 53,782.72 | 53,336.24 | 53,702.16 | 53,702.16 | 138,248,100 |
Jul 20, 2023 | 53,654.67 | 53,793.30 | 53,436.10 | 53,561.37 | 53,561.37 | 127,340,300 |
Jul 19, 2023 | 54,060.44 | 54,333.02 | 53,681.91 | 53,740.16 | 53,740.16 | 206,091,900 |
Jul 18, 2023 | 53,641.75 | 54,183.35 | 53,479.44 | 54,036.27 | 54,036.27 | 166,021,400 |
Jul 17, 2023 | 53,652.12 | 53,934.89 | 53,409.86 | 53,623.27 | 53,623.27 | 98,350,000 |
Jul 14, 2023 | 54,264.91 | 54,264.91 | 53,704.55 | 53,770.80 | 53,770.80 | 152,709,100 |
Jul 13, 2023 | 54,036.03 | 54,605.50 | 53,972.95 | 54,244.01 | 54,244.01 | 190,638,300 |
Jul 12, 2023 | 54,168.17 | 54,222.80 | 53,855.41 | 53,956.71 | 53,956.71 | 237,858,800 |
Jul 11, 2023 | 53,636.96 | 54,189.51 | 53,339.38 | 54,138.14 | 54,138.14 | 173,358,400 |
Jul 10, 2023 | 53,991.75 | 53,991.75 | 53,562.24 | 53,655.35 | 53,655.35 | 133,520,600 |
Jul 7, 2023 | 53,409.32 | 54,128.64 | 53,266.69 | 53,904.29 | 53,904.29 | 168,034,000 |
Jul 6, 2023 | 54,053.82 | 54,053.82 | 53,117.59 | 53,407.70 | 53,407.70 | 213,520,400 |
Jul 5, 2023 | 53,945.50 | 54,099.86 | 53,710.39 | 54,039.66 | 54,039.66 | 183,541,100 |
Jul 4, 2023 | 54,408.08 | 54,501.58 | 53,863.86 | 53,930.86 | 53,930.86 | 23,253,000 |
Jul 3, 2023 | 53,536.94 | 54,476.66 | 53,483.69 | 54,399.10 | 54,399.10 | 88,059,600 |
Jun 30, 2023 | 53,667.97 | 53,778.99 | 53,344.77 | 53,526.10 | 53,526.10 | 222,472,200 |
Jun 29, 2023 | 53,411.71 | 53,733.85 | 53,370.90 | 53,585.22 | 53,585.22 | 157,071,300 |
Jun 28, 2023 | 53,914.17 | 53,991.35 | 53,293.21 | 53,460.06 | 53,460.06 | 186,447,500 |
Jun 27, 2023 | 53,295.62 | 54,008.03 | 53,212.73 | 53,926.91 | 53,926.91 | 206,317,300 |
Jun 26, 2023 | 53,354.29 | 53,506.08 | 53,262.75 | 53,335.74 | 53,335.74 | 160,594,700 |
Jun 23, 2023 | 53,690.06 | 53,690.36 | 53,127.22 | 53,341.91 | 53,341.91 | 136,728,100 |
Jun 22, 2023 | 53,998.81 | 54,031.84 | 53,438.85 | 53,563.31 | 53,563.31 | 143,284,400 |
Jun 21, 2023 | 54,334.17 | 54,353.00 | 53,810.85 | 54,063.91 | 54,063.91 | 174,711,000 |
Jun 20, 2023 | 54,965.90 | 54,975.88 | 54,286.63 | 54,365.68 | 54,365.68 | 233,328,700 |
Jun 19, 2023 | 54,953.82 | 55,074.79 | 54,887.33 | 54,931.06 | 54,931.06 | 29,019,400 |
Jun 16, 2023 | 55,172.65 | 55,337.69 | 54,783.25 | 54,842.51 | 54,842.51 | 642,615,800 |
Jun 15, 2023 | 55,130.41 | 55,407.72 | 54,977.08 | 55,344.25 | 55,344.25 | 213,576,400 |
Jun 14, 2023 | 54,629.33 | 55,182.31 | 54,557.17 | 55,145.43 | 55,145.43 | 316,957,900 |
Jun 13, 2023 | 54,347.28 | 54,611.96 | 54,149.90 | 54,574.75 | 54,574.75 | 194,688,500 |
Jun 12, 2023 | 54,475.19 | 54,547.88 | 54,187.07 | 54,278.12 | 54,278.12 | 140,883,900 |
Jun 9, 2023 | 54,331.64 | 54,796.94 | 54,295.53 | 54,512.14 | 54,512.14 | 211,648,900 |
Jun 8, 2023 | 54,064.00 | 54,407.89 | 53,851.74 | 54,338.18 | 54,338.18 | 226,338,000 |
Jun 7, 2023 | 54,487.20 | 54,712.09 | 54,248.50 | 54,291.44 | 54,291.44 | 261,542,000 |
Jun 6, 2023 | 53,596.45 | 54,486.19 | 53,578.23 | 54,432.19 | 54,432.19 | 247,761,200 |
Jun 5, 2023 | 53,262.27 | 53,649.58 | 53,238.63 | 53,536.05 | 53,536.05 | 137,805,700 |
Jun 2, 2023 | 52,791.89 | 53,401.26 | 52,777.43 | 53,232.71 | 53,232.71 | 223,672,700 |
Jun 1, 2023 | 52,803.58 | 53,134.86 | 52,687.43 | 52,724.03 | 52,724.03 | 236,517,300 |
May 31, 2023 | 53,268.59 | 53,499.70 | 52,575.14 | 52,736.26 | 52,736.26 | 1,385,522,200 |
May 30, 2023 | 54,232.29 | 54,232.29 | 53,105.31 | 53,341.85 | 53,341.85 | 530,814,200 |
May 29, 2023 | 54,002.65 | 54,347.85 | 53,911.57 | 54,212.67 | 54,212.67 | 156,707,500 |
May 26, 2023 | 53,801.53 | 54,233.57 | 53,288.15 | 54,025.45 | 54,025.45 | 202,093,800 |
May 25, 2023 | 53,356.76 | 53,883.38 | 53,159.36 | 53,744.68 | 53,744.68 | 214,652,400 |
May 24, 2023 | 53,483.15 | 53,609.38 | 53,146.14 | 53,393.40 | 53,393.40 | 212,096,500 |
May 23, 2023 | 53,463.42 | 53,722.75 | 52,997.32 | 53,123.22 | 53,123.22 | 183,641,600 |
May 22, 2023 | 54,305.68 | 54,746.26 | 53,352.36 | 53,466.32 | 53,466.32 | 182,836,400 |
May 19, 2023 | 55,197.55 | 55,534.32 | 54,244.79 | 54,296.05 | 54,296.05 | 168,179,000 |
May 18, 2023 | 55,107.64 | 55,290.71 | 54,961.92 | 55,263.11 | 55,263.11 | 175,582,500 |
May 17, 2023 | 55,309.02 | 55,441.67 | 55,005.06 | 55,067.37 | 55,067.37 | 172,672,200 |
May 16, 2023 | 55,246.17 | 55,589.72 | 55,136.10 | 55,180.97 | 55,180.97 | 183,963,200 |
May 15, 2023 | 54,993.48 | 55,375.92 | 54,890.63 | 55,261.42 | 55,261.42 | 174,056,800 |
May 12, 2023 | 55,009.36 | 55,290.41 | 54,724.18 | 54,948.34 | 54,948.34 | 165,219,800 |
May 11, 2023 | 55,472.21 | 55,518.79 | 54,852.29 | 55,014.16 | 55,014.16 | 195,598,400 |
May 10, 2023 | 55,378.41 | 55,626.51 | 55,303.84 | 55,534.68 | 55,534.68 | 187,111,800 |
May 9, 2023 | 54,959.83 | 55,497.83 | 54,899.36 | 55,452.73 | 55,452.73 | 170,680,700 |
Related Tickers
^GSPC S&P 500
5,208.82
+0.41%
^DJI Dow Jones Industrial Average
39,333.95
+0.71%
^IXIC NASDAQ Composite
16,347.41
+0.27%
^NYA NYSE COMPOSITE (DJ)
18,082.65
+0.48%
^XAX NYSE AMEX COMPOSITE INDEX
4,924.67
+0.84%
^BUK100P Cboe UK 100
837.33
+0.42%
^RUT Russell 2000
2,066.24
+0.54%
^VIX CBOE Volatility Index
12.97
-0.23%
^FTSE FTSE 100
8,381.35
+0.33%
^GDAXI DAX PERFORMANCE-INDEX
18,686.60
+1.02%
^FCHI CAC 40
8,187.65
+0.69%
^STOXX50E ESTX 50 PR.EUR
5,054.41
+0.76%
^N100 Euronext 100 Index
1,541.34
+0.45%
^BFX BEL 20
3,985.40
-0.75%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
38,073.98
-0.34%
^HSI HANG SENG INDEX
18,537.81
+1.22%
000001.SS SSE Composite Index
3,154.32
+0.83%
399001.SZ Shenzhen Index
9,788.07
+1.55%
^STI STI Index
3,265.95
+0.04%
^AXJO S&P/ASX 200
7,721.60
-1.06%
^AORD ALL ORDINARIES
7,994.20
-1.02%
^BSESN S&P BSE SENSEX
72,404.17
-1.45%
^JKSE IDX COMPOSITE
7,088.80
-0.49%
^KLSE FTSE Bursa Malaysia KLCI
1,601.22
-0.22%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,746.58
-0.31%
^KS11 KOSPI Composite Index
2,712.14
-1.20%
^TWII TSEC weighted index
20,560.77
-0.68%
^GSPTSE S&P/TSX Composite index
22,376.31
+0.53%
^BVSP IBOVESPA
128,286.41
-0.92%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
2,023.85
+0.85%
^CASE30 EGX 30 Price Return Index
26,003.20
+0.06%
^JN0U.JO Top 40 USD Net TRI Index
4,153.02
+1.29%